Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.362,60 +439,12 (+0,71%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:155.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607C00155000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 1.36 | 1.26 | 1.34 | -1.14 | -45.60% | 2,070 | 895 | 34.30% |
| TSM240614C00155000 | 2024-05-31 3:47PM EDT | 2024-06-14 | 2.23 | 2.32 | 2.46 | -1.47 | -39.73% | 258 | 631 | 34.66% |
| TSM240621C00155000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 3.05 | 3.00 | 3.15 | -1.15 | -27.38% | 431 | 23,513 | 33.31% |
| TSM240628C00155000 | 2024-05-31 3:51PM EDT | 2024-06-28 | 3.75 | 3.75 | 3.95 | -1.25 | -25.00% | 120 | 325 | 33.80% |
| TSM240705C00155000 | 2024-05-31 1:37PM EDT | 2024-07-05 | 3.80 | 4.20 | 4.35 | -1.70 | -30.91% | 35 | 185 | 32.42% |
| TSM240712C00155000 | 2024-05-31 12:03PM EDT | 2024-07-12 | 4.70 | 3.00 | 7.10 | -1.18 | -20.07% | 21 | 5 | 43.21% |
| TSM240719C00155000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 6.34 | 6.25 | 6.40 | -1.21 | -16.03% | 465 | 6,762 | 36.82% |
| TSM240816C00155000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 8.43 | 8.40 | 8.55 | -1.46 | -14.76% | 152 | 11,903 | 37.17% |
| TSM240920C00155000 | 2024-05-31 3:08PM EDT | 2024-09-20 | 10.00 | 10.30 | 10.50 | -1.75 | -14.89% | 43 | 1,480 | 36.66% |
| TSM241018C00155000 | 2024-05-31 2:44PM EDT | 2024-10-18 | 11.95 | 12.20 | 12.40 | -1.25 | -9.47% | 15 | 803 | 37.89% |
| TSM241115C00155000 | 2024-05-31 2:13PM EDT | 2024-11-15 | 13.53 | 13.75 | 13.95 | -1.72 | -11.28% | 101 | 311 | 38.38% |
| TSM241220C00155000 | 2024-05-31 3:25PM EDT | 2024-12-20 | 15.00 | 14.75 | 15.70 | -1.51 | -9.15% | 321 | 598 | 38.81% |
| TSM250117C00155000 | 2024-05-31 3:46PM EDT | 2025-01-17 | 16.50 | 16.45 | 16.95 | -1.50 | -8.33% | 185 | 11,086 | 38.99% |
| TSM250321C00155000 | 2024-05-31 11:49AM EDT | 2025-03-21 | 18.50 | 18.25 | 20.05 | -1.80 | -8.87% | 2 | 100 | 40.32% |
| TSM250620C00155000 | 2024-05-31 3:44PM EDT | 2025-06-20 | 22.20 | 21.20 | 23.40 | -2.70 | -10.84% | 18 | 360 | 40.69% |
| TSM260116C00155000 | 2024-05-31 10:21AM EDT | 2026-01-16 | 29.15 | 26.50 | 30.25 | -1.32 | -4.33% | 1 | 507 | 41.78% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607P00155000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 4.99 | 4.95 | 5.15 | +0.94 | +23.21% | 306 | 1,167 | 32.23% |
| TSM240614P00155000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 6.27 | 6.20 | 6.60 | +0.77 | +14.00% | 41 | 487 | 36.28% |
| TSM240621P00155000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 6.86 | 6.85 | 7.00 | +0.81 | +13.39% | 44 | 2,378 | 32.52% |
| TSM240628P00155000 | 2024-05-31 3:27PM EDT | 2024-06-28 | 8.05 | 7.15 | 7.70 | +1.65 | +25.78% | 12 | 119 | 32.51% |
| TSM240705P00155000 | 2024-05-31 3:23PM EDT | 2024-07-05 | 8.48 | 7.65 | 8.00 | +1.54 | +22.19% | 6 | 77 | 30.74% |
| TSM240719P00155000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 9.60 | 9.40 | 9.60 | +1.00 | +11.63% | 419 | 1,495 | 33.35% |
| TSM240816P00155000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 11.20 | 10.95 | 11.10 | +1.08 | +10.67% | 554 | 870 | 32.07% |
| TSM240920P00155000 | 2024-05-31 3:45PM EDT | 2024-09-20 | 12.85 | 12.45 | 12.65 | +1.15 | +9.83% | 32 | 1,560 | 31.25% |
| TSM241018P00155000 | 2024-05-31 3:24PM EDT | 2024-10-18 | 14.25 | 13.75 | 13.95 | +0.85 | +6.34% | 33 | 597 | 31.45% |
| TSM241115P00155000 | 2024-05-31 1:30PM EDT | 2024-11-15 | 15.65 | 14.70 | 14.95 | +4.15 | +36.09% | 1 | 92 | 31.15% |
| TSM241220P00155000 | 2024-05-30 9:35AM EDT | 2024-12-20 | 15.36 | 15.75 | 16.00 | +0.25 | +1.65% | 3 | 363 | 30.68% |
| TSM250117P00155000 | 2024-05-31 12:33PM EDT | 2025-01-17 | 18.25 | 16.60 | 16.90 | +2.25 | +14.06% | 1 | 442 | 30.64% |
| TSM250321P00155000 | 2024-05-30 10:57AM EDT | 2025-03-21 | 17.50 | 17.95 | 18.75 | 0.00 | - | 208 | 269 | 30.58% |
| TSM250620P00155000 | 2024-05-29 12:56PM EDT | 2025-06-20 | 18.48 | 19.80 | 21.05 | 0.00 | - | 63 | 125 | 30.45% |
| TSM260116P00155000 | 2024-05-31 1:50PM EDT | 2026-01-16 | 24.70 | 23.45 | 25.00 | +2.20 | +9.78% | 2 | 399 | 29.66% |
© 2024 Yahoo. Tutti i diritti riservati.